Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.65 | 12.66 | 12.52 | 12.61 | 403,428 | -0.06(-0.47%) |
Sep 29, 2005 | 12.62 | 12.72 | 12.45 | 12.67 | 440,266 | +0.02(+0.19%) |
Sep 28, 2005 | 12.94 | 12.98 | 12.62 | 12.65 | 305,191 | -0.27(-2.07%) |
Sep 27, 2005 | 12.59 | 12.91 | 12.54 | 12.91 | 568,453 | +0.31(+2.46%) |
Sep 26, 2005 | 13.02 | 13.02 | 12.49 | 12.60 | 1,391,183 | -0.57(-4.33%) |
Sep 23, 2005 | 13.18 | 13.35 | 13.13 | 13.18 | 402,230 | -0.15(-1.15%) |
Sep 22, 2005 | 13.35 | 13.36 | 13.17 | 13.33 | 232,113 | +0.01(+0.08%) |
Sep 21, 2005 | 13.31 | 13.35 | 13.22 | 13.32 | 257,870 | +0.13(+0.96%) |
Sep 20, 2005 | 12.99 | 13.22 | 12.99 | 13.19 | 433,078 | +0.10(+0.76%) |
Sep 19, 2005 | 13.17 | 13.21 | 12.84 | 13.09 | 518,137 | -0.08(-0.61%) |
Sep 16, 2005 | 12.95 | 13.17 | 12.89 | 13.17 | 375,874 | +0.20(+1.54%) |
Sep 15, 2005 | 13.09 | 13.15 | 12.86 | 12.97 | 150,948 | -0.14(-1.09%) |
Sep 14, 2005 | 13.22 | 13.24 | 13.07 | 13.12 | 216,239 | +0.05(+0.38%) |
Sep 13, 2005 | 12.97 | 13.09 | 12.81 | 13.07 | 445,957 | +0.04(+0.33%) |
Sep 12, 2005 | 13.16 | 13.22 | 13.02 | 13.02 | 311,181 | -0.20(-1.52%) |
Sep 09, 2005 | 12.95 | 13.26 | 12.93 | 13.22 | 488,187 | +0.25(+1.93%) |
Sep 08, 2005 | 13.06 | 13.11 | 12.94 | 12.97 | 268,053 | -0.09(-0.69%) |
Sep 07, 2005 | 13.17 | 13.17 | 13.04 | 13.06 | 369,884 | -0.12(-0.89%) |
Sep 06, 2005 | 13.09 | 13.27 | 13.02 | 13.18 | 826,324 | -0.31(-2.33%) |
Sep 02, 2005 | 13.92 | 14.02 | 13.46 | 13.49 | 339,035 | -0.36(-2.63%) |
Sep 01, 2005 | 13.92 | 14.02 | 13.70 | 13.86 | 449,851 | +0.02(+0.17%) |
Aug 31, 2005 | 13.34 | 13.87 | 13.31 | 13.83 | 615,774 | +0.56(+4.23%) |
Aug 30, 2005 | 13.31 | 13.33 | 13.06 | 13.27 | 263,860 | -0.05(-0.40%) |
Aug 29, 2005 | 12.94 | 13.33 | 12.94 | 13.33 | 726,290 | +0.60(+4.72%) |
Aug 26, 2005 | 12.90 | 12.91 | 12.65 | 12.72 | 555,874 | -0.17(-1.35%) |
Aug 25, 2005 | 13.09 | 13.21 | 12.85 | 12.90 | 535,807 | -0.17(-1.33%) |
Aug 24, 2005 | 13.07 | 13.50 | 13.03 | 13.07 | 744,260 | +0.17(+1.32%) |
Aug 23, 2005 | 13.16 | 13.27 | 12.88 | 12.90 | 335,142 | -0.25(-1.93%) |
Aug 22, 2005 | 13.36 | 13.40 | 13.10 | 13.16 | 402,529 | -0.20(-1.50%) |
Aug 19, 2005 | 13.17 | 13.54 | 13.17 | 13.36 | 259,967 | +0.23(+1.78%) |
Aug 18, 2005 | 13.03 | 13.19 | 12.96 | 13.12 | 276,140 | +0.09(+0.72%) |
Aug 17, 2005 | 13.02 | 13.24 | 12.90 | 13.03 | 529,518 | +0.01(+0.05%) |
Aug 16, 2005 | 12.96 | 13.19 | 12.88 | 13.02 | 519,934 | +0.03(+0.23%) |
Aug 15, 2005 | 13.22 | 13.26 | 12.85 | 12.99 | 912,580 | -0.35(-2.60%) |
Aug 12, 2005 | 13.32 | 13.50 | 13.22 | 13.34 | 658,603 | -0.15(-1.11%) |
Aug 11, 2005 | 13.86 | 13.86 | 13.40 | 13.49 | 371,082 | -0.20(-1.49%) |
Aug 10, 2005 | 13.65 | 13.85 | 13.39 | 13.69 | 597,804 | +0.34(+2.53%) |
Aug 09, 2005 | 13.69 | 13.76 | 13.16 | 13.36 | 1,268,987 | -0.40(-2.91%) |
Aug 08, 2005 | 13.86 | 14.11 | 13.69 | 13.76 | 1,048,554 | -0.79(-5.46%) |
Aug 05, 2005 | 15.25 | 15.25 | 14.53 | 14.55 | 560,367 | -0.65(-4.26%) |
Aug 04, 2005 | 15.00 | 15.23 | 14.99 | 15.20 | 560,966 | +0.20(+1.34%) |
Aug 03, 2005 | 15.19 | 15.20 | 14.78 | 15.00 | 769,418 | -0.36(-2.35%) |
Aug 02, 2005 | 15.23 | 15.52 | 15.21 | 15.36 | 399,834 | +0.16(+1.05%) |
Aug 01, 2005 | 15.26 | 15.36 | 15.19 | 15.20 | 370,782 | -0.01(-0.07%) |
Jul 29, 2005 | 15.18 | 15.21 | 15.05 | 15.21 | 321,065 | +0.10(+0.66%) |
Jul 28, 2005 | 15.06 | 15.11 | 14.91 | 15.11 | 404,626 | +0.06(+0.42%) |
Jul 27, 2005 | 14.92 | 15.15 | 14.72 | 15.04 | 435,474 | +0.23(+1.58%) |
Jul 26, 2005 | 15.16 | 15.18 | 14.76 | 14.81 | 390,250 | -0.27(-1.77%) |
Jul 25, 2005 | 15.26 | 15.31 | 15.03 | 15.08 | 317,471 | -0.11(-0.70%) |
Jul 22, 2005 | 15.04 | 15.24 | 15.03 | 15.19 | 313,877 | +0.20(+1.31%) |
Jul 21, 2005 | 15.04 | 15.32 | 14.98 | 14.99 | 377,970 | +0.03(+0.20%) |
Jul 20, 2005 | 15.08 | 15.16 | 14.89 | 14.96 | 306,090 | -0.06(-0.42%) |
Jul 19, 2005 | 14.81 | 15.06 | 14.53 | 15.02 | 278,835 | +0.25(+1.67%) |
Jul 18, 2005 | 14.99 | 15.05 | 14.58 | 14.77 | 534,010 | -0.25(-1.67%) |
Jul 15, 2005 | 14.84 | 15.05 | 14.75 | 15.03 | 408,519 | +0.22(+1.51%) |
Jul 14, 2005 | 15.16 | 15.23 | 14.58 | 14.80 | 637,039 | -0.36(-2.36%) |
Jul 13, 2005 | 15.28 | 15.31 | 15.13 | 15.16 | 363,594 | -0.06(-0.39%) |
Jul 12, 2005 | 15.08 | 15.29 | 15.05 | 15.22 | 412,113 | +0.19(+1.27%) |
Jul 11, 2005 | 15.36 | 15.42 | 14.99 | 15.03 | 627,754 | -0.23(-1.51%) |
Jul 08, 2005 | 15.16 | 15.31 | 15.14 | 15.26 | 424,093 | +0.13(+0.88%) |
Jul 07, 2005 | 15.09 | 15.21 | 14.96 | 15.13 | 550,782 | +0.10(+0.69%) |
Jul 06, 2005 | 14.91 | 15.13 | 14.81 | 15.02 | 685,558 | +0.19(+1.31%) |
Jul 05, 2005 | 14.46 | 14.92 | 14.46 | 14.83 | 824,527 | +0.45(+3.11%) |